| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 177.45 | 195.10 | 177.45 | 194.89 | 9221手 | 17457万 | 16.39 | 9.18% |
| 2022-06-22 | 183.20 | 184.49 | 178.45 | 178.50 | 3022手 | 5474万 | -4.70 | -2.57% |
| 2022-06-21 | 185.39 | 187.00 | 180.00 | 183.20 | 2692手 | 4914万 | -2.19 | -1.18% |
| 2022-06-20 | 185.20 | 190.83 | 183.23 | 185.39 | 3475手 | 6494万 | 0.19 | 0.10% |
| 2022-06-17 | 181.64 | 189.01 | 181.01 | 185.20 | 3480手 | 6442万 | 3.20 | 1.76% |
| 2022-06-16 | 181.00 | 185.00 | 179.64 | 182.00 | 1766手 | 3226万 | 1.00 | 0.55% |
| 2022-06-15 | 181.50 | 184.06 | 177.01 | 181.00 | 2710手 | 4888万 | 0.00 | 0.00% |
| 2022-06-14 | 186.71 | 186.71 | 179.26 | 181.00 | 3308手 | 5992万 | -5.71 | -3.06% |
| 2022-06-13 | 185.40 | 188.58 | 180.19 | 186.71 | 3165手 | 5844万 | 1.29 | 0.70% |
| 2022-06-10 | 181.00 | 186.55 | 179.33 | 185.42 | 5627手 | 10361万 | 4.37 | 2.41% |
| 2022-06-09 | 186.13 | 187.60 | 180.99 | 181.05 | 2803手 | 5145万 | -6.55 | -3.49% |
| 2022-06-08 | 193.87 | 193.87 | 183.50 | 187.60 | 3634手 | 6799万 | -4.40 | -2.29% |
| 2022-06-07 | 192.95 | 194.87 | 187.00 | 192.00 | 2462手 | 4681万 | -0.95 | -0.49% |
| 2022-06-06 | 187.99 | 193.95 | 187.99 | 192.95 | 6541手 | 12518万 | 5.97 | 3.19% |
| 2022-06-02 | 180.00 | 187.89 | 178.95 | 186.98 | 3595手 | 6649万 | 6.60 | 3.66% |
| 2022-06-01 | 180.10 | 183.00 | 179.00 | 180.38 | 1381手 | 2499万 | 0.08 | 0.04% |
| 2022-05-31 | 176.03 | 182.19 | 174.49 | 180.30 | 2225手 | 3998万 | 2.85 | 1.61% |
| 2022-05-30 | 179.87 | 182.45 | 174.13 | 177.45 | 2716手 | 4844万 | -1.65 | -0.92% |
| 2022-05-27 | 177.00 | 180.30 | 173.33 | 179.10 | 3397手 | 6061万 | 2.46 | 1.39% |
| 2022-05-26 | 175.87 | 178.00 | 171.00 | 176.64 | 2401手 | 4215万 | 2.64 | 1.52% |
| 2022-05-25 | 172.64 | 176.30 | 171.27 | 174.00 | 1530手 | 2652万 | 1.33 | 0.77% |
| 2022-05-24 | 175.99 | 180.50 | 172.34 | 172.67 | 5180手 | 9196万 | -3.27 | -1.86% |
| 2022-05-23 | 170.04 | 177.00 | 168.27 | 175.94 | 2285手 | 3957万 | 4.14 | 2.41% |
| 2022-05-20 | 172.62 | 174.99 | 169.89 | 171.80 | 1793手 | 3076万 | -0.82 | -0.47% |
| 2022-05-19 | 163.21 | 173.73 | 163.11 | 172.62 | 4665手 | 7956万 | 6.77 | 4.08% |
| 2022-05-18 | 156.89 | 167.80 | 155.03 | 165.85 | 5529手 | 9060万 | 9.16 | 5.85% |
| 2022-05-17 | 153.12 | 156.73 | 152.02 | 156.69 | 1606手 | 2482万 | 2.57 | 1.67% |
| 2022-05-16 | 158.87 | 160.84 | 153.49 | 154.12 | 1547手 | 2428万 | -2.88 | -1.83% |
| 2022-05-13 | 156.77 | 160.95 | 154.16 | 157.00 | 2527手 | 3989万 | 1.40 | 0.90% |
| 2022-05-12 | 156.69 | 157.99 | 153.50 | 155.60 | 2218手 | 3443万 | 0.61 | 0.39% |
| 2022-05-11 | 151.12 | 157.00 | 150.50 | 154.99 | 2844手 | 4392万 | 3.89 | 2.57% |
| 2022-05-10 | 149.11 | 156.49 | 147.75 | 151.10 | 2627手 | 4009万 | 0.70 | 0.47% |
| 2022-05-09 | 143.35 | 152.51 | 143.00 | 150.40 | 3823手 | 5726万 | 5.10 | 3.51% |
| 2022-05-06 | 142.00 | 146.88 | 141.00 | 145.30 | 2118手 | 3048万 | 0.20 | 0.14% |
| 2022-05-05 | 140.03 | 149.66 | 140.03 | 145.10 | 4217手 | 6162万 | 3.26 | 2.30% |
| 2022-04-29 | 138.60 | 142.98 | 136.12 | 141.84 | 4577手 | 6372万 | 4.16 | 3.02% |
| 2022-04-28 | 128.65 | 138.84 | 127.11 | 137.68 | 6349手 | 8523万 | 10.01 | 7.84% |
| 2022-04-27 | 119.98 | 128.00 | 118.46 | 127.67 | 3277手 | 4062万 | 5.23 | 4.27% |
| 2022-04-26 | 129.94 | 129.94 | 120.20 | 122.44 | 3495手 | 4321万 | -4.57 | -3.60% |
| 2022-04-25 | 135.51 | 137.97 | 126.57 | 127.01 | 2959手 | 3860万 | -10.41 | -7.58% |
| 2022-04-22 | 138.96 | 140.49 | 136.00 | 137.42 | 1903手 | 2614万 | 0.22 | 0.16% |
| 2022-04-21 | 140.06 | 143.87 | 137.12 | 137.20 | 2221手 | 3104万 | -5.20 | -3.65% |
| 2022-04-20 | 143.99 | 145.78 | 139.81 | 142.40 | 1432手 | 2034万 | -1.48 | -1.03% |
| 2022-04-19 | 145.00 | 147.74 | 142.39 | 143.88 | 1053手 | 1526万 | -0.71 | -0.49% |
| 2022-04-18 | 140.71 | 146.82 | 137.77 | 144.59 | 2472手 | 3536万 | 3.88 | 2.76% |
| 2022-04-15 | 140.96 | 142.61 | 136.40 | 140.71 | 2111手 | 2926万 | -0.28 | -0.20% |
| 2022-04-14 | 144.28 | 145.74 | 139.38 | 140.99 | 2161手 | 3056万 | -2.76 | -1.92% |
| 2022-04-13 | 142.00 | 146.70 | 140.62 | 143.75 | 2346手 | 3400万 | 2.45 | 1.73% |
| 2022-04-12 | 140.55 | 142.00 | 135.50 | 141.30 | 1941手 | 2707万 | 2.55 | 1.84% |
| 2022-04-11 | 145.00 | 145.00 | 136.76 | 138.75 | 2592手 | 3596万 | -5.56 | -3.85% |
| 2022-04-08 | 148.00 | 148.00 | 142.85 | 144.31 | 1350手 | 1951万 | -2.74 | -1.86% |
| 2022-04-07 | 149.01 | 149.65 | 140.43 | 147.05 | 2524手 | 3696万 | -2.85 | -1.90% |
| 2022-04-06 | 153.70 | 153.70 | 149.50 | 149.90 | 1862手 | 2800万 | -3.80 | -2.47% |
| 2022-04-01 | 154.03 | 154.88 | 150.50 | 153.70 | 881手 | 1349万 | -1.30 | -0.84% |
| 2022-03-31 | 154.30 | 157.78 | 152.00 | 155.00 | 2845手 | 4403万 | 0.24 | 0.15% |
| 2022-03-30 | 152.58 | 156.30 | 150.00 | 154.76 | 2068手 | 3196万 | 1.75 | 1.14% |
| 2022-03-29 | 156.89 | 156.89 | 152.50 | 153.01 | 1301手 | 2011万 | -2.45 | -1.58% |
| 2022-03-28 | 158.97 | 159.46 | 152.00 | 155.46 | 2402手 | 3723万 | -4.34 | -2.72% |
| 2022-03-25 | 167.10 | 169.47 | 156.72 | 159.80 | 3138手 | 5080万 | -6.18 | -3.72% |
| 2022-03-24 | 167.55 | 171.51 | 165.61 | 165.98 | 1996手 | 3353万 | -2.92 | -1.73% |
| 2022-03-23 | 166.07 | 170.50 | 162.00 | 168.90 | 3039手 | 5091万 | 3.30 | 1.99% |
| 2022-03-22 | 169.00 | 169.00 | 165.10 | 165.60 | 1284手 | 2138万 | -3.39 | -2.01% |
| 2022-03-21 | 164.87 | 170.95 | 162.67 | 168.99 | 2320手 | 3878万 | 5.66 | 3.46% |
| 2022-03-18 | 162.12 | 163.33 | 158.43 | 163.33 | 1870手 | 3009万 | -0.65 | -0.40% |
| 2022-03-17 | 159.65 | 167.59 | 157.21 | 163.98 | 3447手 | 5618万 | 6.82 | 4.34% |
| 2022-03-16 | 160.95 | 162.10 | 152.00 | 157.16 | 4690手 | 7413万 | -0.75 | -0.47% |
| 2022-03-15 | 156.23 | 164.00 | 152.77 | 157.91 | 7210手 | 11463万 | -0.29 | -0.18% |
| 2022-03-14 | 166.88 | 166.88 | 157.29 | 158.20 | 2625手 | 4221万 | -7.79 | -4.69% |
| 2022-03-11 | 159.72 | 166.99 | 154.44 | 165.99 | 3978手 | 6358万 | 5.90 | 3.69% |
| 2022-03-10 | 161.32 | 165.80 | 159.26 | 160.09 | 3002手 | 4871万 | 3.09 | 1.97% |
| 2022-03-09 | 160.88 | 163.41 | 150.00 | 157.00 | 4438手 | 6922万 | -5.00 | -3.09% |
| 2022-03-08 | 171.87 | 171.87 | 160.00 | 162.00 | 4960手 | 8097万 | -8.00 | -4.71% |
| 2022-03-07 | 175.50 | 175.61 | 168.00 | 170.00 | 4768手 | 8154万 | -5.50 | -3.13% |
| 2022-03-04 | 177.21 | 179.23 | 174.26 | 175.50 | 2008手 | 3545万 | -3.50 | -1.96% |
| 2022-03-03 | 181.86 | 181.87 | 176.51 | 179.00 | 1737手 | 3107万 | -1.12 | -0.62% |
| 2022-03-02 | 181.16 | 181.74 | 176.16 | 180.12 | 2184手 | 3915万 | -1.04 | -0.57% |
| 2022-03-01 | 184.20 | 185.97 | 181.13 | 181.16 | 2059手 | 3778万 | -1.74 | -0.95% |
| 2022-02-28 | 183.00 | 184.35 | 178.06 | 182.90 | 2070手 | 3777万 | 0.56 | 0.31% |
| 2022-02-25 | 178.52 | 187.68 | 178.52 | 182.34 | 3174手 | 5839万 | 3.82 | 2.14% |
| 2022-02-24 | 183.51 | 183.51 | 176.13 | 178.52 | 3167手 | 5654万 | -3.12 | -1.72% |
| 2022-02-23 | 175.49 | 183.12 | 172.23 | 181.64 | 2926手 | 5272万 | 6.97 | 3.99% |
| 2022-02-22 | 173.41 | 176.20 | 170.44 | 174.67 | 1711手 | 2975万 | -0.48 | -0.27% |
| 2022-02-21 | 178.80 | 178.80 | 173.52 | 175.15 | 1215手 | 2130万 | -1.94 | -1.09% |
| 2022-02-18 | 179.41 | 180.11 | 176.89 | 177.09 | 1288手 | 2298万 | -2.91 | -1.62% |
| 2022-02-17 | 180.68 | 180.90 | 177.72 | 180.00 | 1743手 | 3133万 | 0.50 | 0.28% |
| 2022-02-16 | 176.86 | 180.79 | 175.40 | 179.50 | 3640手 | 6497万 | 2.71 | 1.53% |
| 2022-02-15 | 168.03 | 180.24 | 168.00 | 176.79 | 5965手 | 10418万 | 8.24 | 4.89% |
| 2022-02-14 | 162.58 | 171.85 | 161.20 | 168.55 | 4575手 | 7641万 | 4.57 | 2.79% |
| 2022-02-11 | 167.83 | 167.83 | 162.18 | 163.98 | 3193手 | 5228万 | -1.95 | -1.18% |
| 2022-02-10 | 169.20 | 172.02 | 165.19 | 165.93 | 4008手 | 6761万 | -2.67 | -1.58% |
| 2022-02-09 | 162.98 | 169.88 | 160.52 | 168.60 | 4620手 | 7663万 | 6.30 | 3.88% |
| 2022-02-08 | 161.96 | 166.18 | 160.00 | 162.30 | 6942手 | 11284万 | 0.31 | 0.19% |
| 2022-02-07 | 154.41 | 162.00 | 148.06 | 161.99 | 12430手 | 19380万 | 2.19 | 1.37% |
| 2022-01-28 | 159.26 | 164.90 | 154.01 | 159.80 | 4689手 | 7499万 | 1.33 | 0.84% |
| 2022-01-27 | 164.00 | 167.00 | 151.91 | 158.47 | 4137手 | 6616万 | -3.99 | -2.46% |
| 2022-01-26 | 165.11 | 169.66 | 160.00 | 162.46 | 3192手 | 5188万 | -2.60 | -1.57% |
| 2022-01-25 | 172.44 | 175.33 | 165.00 | 165.06 | 2352手 | 3970万 | -8.94 | -5.14% |
| 2022-01-24 | 166.31 | 175.00 | 165.05 | 174.00 | 2690手 | 4580万 | 5.82 | 3.46% |
| 2022-01-21 | 175.89 | 175.95 | 168.18 | 168.18 | 1964手 | 3344万 | -5.98 | -3.43% |
| 2022-01-20 | 180.66 | 181.00 | 170.50 | 174.16 | 4305手 | 7536万 | -6.70 | -3.71% |
| 2022-01-19 | 183.79 | 185.40 | 179.30 | 180.86 | 1501手 | 2726万 | -4.41 | -2.38% |
| 2022-01-18 | 185.00 | 189.23 | 182.21 | 185.27 | 1714手 | 3203万 | 0.12 | 0.07% |
| 2022-01-17 | 179.24 | 189.49 | 179.24 | 185.15 | 3158手 | 5857万 | 5.91 | 3.30% |
| 2022-01-14 | 180.13 | 182.00 | 178.00 | 179.24 | 3447手 | 6195万 | -2.27 | -1.25% |
| 2022-01-13 | 183.44 | 184.87 | 181.01 | 181.51 | 1357手 | 2477万 | -1.38 | -0.76% |
| 2022-01-12 | 181.25 | 183.67 | 180.50 | 182.89 | 1722手 | 3136万 | 1.64 | 0.91% |
| 2022-01-11 | 184.02 | 189.80 | 181.25 | 181.25 | 2719手 | 4977万 | -2.77 | -1.50% |
| 2022-01-10 | 188.69 | 191.01 | 183.89 | 184.02 | 2666手 | 4977万 | -3.98 | -2.12% |
| 2022-01-07 | 193.74 | 195.65 | 187.99 | 188.00 | 2914手 | 5550万 | -5.42 | -2.80% |
| 2022-01-06 | 193.90 | 195.80 | 187.10 | 193.42 | 3147手 | 6041万 | -1.58 | -0.81% |
| 2022-01-05 | 206.41 | 207.50 | 191.00 | 195.00 | 4822手 | 9491万 | -13.88 | -6.64% |
| 2022-01-04 | 211.04 | 212.58 | 204.97 | 208.88 | 2061手 | 4273万 | -4.12 | -1.93% |
| 2021-12-31 | 211.92 | 214.74 | 208.12 | 213.00 | 2898手 | 6150万 | 4.66 | 2.24% |
| 2021-12-30 | 204.85 | 209.48 | 204.79 | 208.34 | 2526手 | 5254万 | 4.47 | 2.19% |
| 2021-12-29 | 204.98 | 204.98 | 201.11 | 203.87 | 1108手 | 2248万 | 0.67 | 0.33% |
| 2021-12-28 | 204.87 | 206.00 | 200.33 | 203.20 | 1254手 | 2547万 | 1.89 | 0.94% |
| 2021-12-27 | 205.00 | 205.00 | 200.00 | 201.31 | 1475手 | 2981万 | -3.69 | -1.80% |
2319.12 (1.00%)
19664.10 -1.06%
